S&P 500 Índice (SPX) Preços & Dados Histórica

Anúncio

S&P 500 Taxas históricas

Frequência

Diário

De Oct 23, 2024a Nov 23, 2024

Data	Máximo	Mínimo	Abertura	Encerrado	% Variação
22 de nov de 2024	5,972.90	5,944.36	5,944.36	5,969.34	0.42%
21 de nov de 2024	5,963.32	5,887.26	5,940.58	5,948.71	0.14%
20 de nov de 2024	5,920.67	5,860.56	5,914.34	5,917.11	0.05%
19 de nov de 2024	5,923.51	5,855.29	5,870.05	5,916.98	0.80%
18 de nov de 2024	5,908.12	5,865.95	5,874.17	5,893.62	0.33%
15 de nov de 2024	5,915.32	5,853.01	5,912.79	5,870.62	-0.71%
14 de nov de 2024	5,993.88	5,942.28	5,989.68	5,949.17	-0.68%
13 de nov de 2024	6,008.19	5,965.91	5,985.75	5,985.38	-0.01%
12 de nov de 2024	6,009.92	5,960.08	6,003.60	5,983.99	-0.33%
11 de nov de 2024	6,017.31	5,986.69	6,008.86	6,001.35	-0.12%
8 de nov de 2024	6,012.45	5,976.76	5,976.76	5,995.54	0.31%
7 de nov de 2024	5,983.84	5,947.21	5,947.21	5,973.10	0.44%
6 de nov de 2024	5,936.14	5,864.89	5,864.89	5,929.04	1.09%
5 de nov de 2024	5,783.44	5,722.10	5,722.43	5,782.76	1.05%
4 de nov de 2024	5,741.43	5,696.51	5,725.15	5,712.69	-0.22%
1 de nov de 2024	5,772.52	5,723.22	5,723.22	5,728.80	0.10%
31 de out de 2024	5,775.34	5,702.86	5,775.34	5,705.45	-1.21%
30 de out de 2024	5,850.94	5,811.28	5,832.65	5,813.67	-0.33%
29 de out de 2024	5,847.19	5,802.17	5,819.68	5,832.92	0.23%
28 de out de 2024	5,842.92	5,823.08	5,833.93	5,823.52	-0.18%
25 de out de 2024	5,862.82	5,799.98	5,826.75	5,808.12	-0.32%
24 de out de 2024	5,817.80	5,784.92	5,817.80	5,809.86	-0.14%
23 de out de 2024	5,834.85	5,762.41	5,834.50	5,797.42	-0.64%

Mais elevado:6,017.31

Mais baixo:5,696.51

Média:5,876.05

Diferença:134.84

% Variação:2.31%

Fornecedor de dados: Xignite Logo

Licenciado por:

Índices